Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	96.41	96.92	95.06	95.56	268,580	-1.86(-1.91%)
Nov 29, 2021	98.62	98.63	96.54	97.42	184,794	+0.13(+0.13%)
Nov 26, 2021	98.58	98.67	95.93	97.29	299,564	-4.52(-4.44%)
Nov 24, 2021	101.35	101.97	101.24	101.81	74,793	+0.04(+0.04%)
Nov 23, 2021	101.92	102.62	101.34	101.77	143,020	-0.07(-0.07%)
Nov 22, 2021	101.78	102.72	101.48	101.84	196,823	+0.36(+0.36%)
Nov 19, 2021	102.93	103.28	101.41	101.48	194,727	-2.29(-2.21%)
Nov 18, 2021	104.30	103.93	103.67	103.77	201,059	-0.18(-0.17%)
Nov 17, 2021	104.24	104.78	103.39	103.94	177,957	-0.21(-0.21%)
Nov 16, 2021	106.28	106.35	104.09	104.16	142,843	-1.38(-1.31%)
Nov 15, 2021	104.91	105.65	104.91	105.54	238,701	+1.45(+1.39%)
Nov 12, 2021	104.08	104.60	103.77	104.09	104,434	+0.17(+0.16%)
Nov 11, 2021	104.86	104.99	103.81	103.92	98,104	-0.85(-0.81%)
Nov 10, 2021	105.20			104.77	119,738	-1.04(-0.99%)
Nov 09, 2021	105.35	105.89	104.97	105.81	171,240	+0.13(+0.12%)
Nov 08, 2021	106.48	106.66	105.31	105.69	155,950	-0.45(-0.42%)
Nov 05, 2021	103.53	106.17	103.53	106.14	266,893	+3.60(+3.52%)
Nov 04, 2021	102.70	103.25	102.34	102.53	95,036	-0.19(-0.19%)
Nov 03, 2021	101.48	102.77	101.28	102.73	125,721	+0.82(+0.80%)
Nov 02, 2021	102.27	102.61	101.40	101.91	162,128	-0.72(-0.70%)
Nov 01, 2021	101.95	102.67	101.61	102.63	183,652	+0.84(+0.82%)
Oct 29, 2021	101.32	102.08	101.21	101.79	106,663	+0.13(+0.12%)
Oct 28, 2021	101.79	102.12	101.10	101.66	131,972	-0.15(-0.14%)
Oct 27, 2021	103.05	103.36	101.75	101.81	165,314	-1.16(-1.13%)
Oct 26, 2021	103.87			102.97	432,352	-2.36(-2.24%)
Oct 25, 2021	105.64	105.91	105.00	105.33	123,635	-0.27(-0.26%)
Oct 22, 2021	105.53	106.34	105.13	105.60	55,332	-0.05(-0.05%)
Oct 21, 2021	105.54	105.69	104.96	105.65	54,120	+0.08(+0.07%)
Oct 20, 2021	105.22	105.99	104.77	105.57	74,725	+0.19(+0.19%)
Oct 19, 2021	105.37	105.43	104.66	105.38	112,034	+0.47(+0.45%)
Oct 18, 2021	104.23	105.15	103.84	104.91	112,146	-0.24(-0.23%)
Oct 15, 2021	104.62	105.75	104.62	105.15	145,448	+0.55(+0.52%)
Oct 14, 2021	105.13	105.19	104.30	104.61	117,155	+0.06(+0.06%)
Oct 13, 2021	104.82	104.92	103.25	104.55	120,025	-0.27(-0.26%)
Oct 12, 2021	104.93	105.88	104.61	104.82	81,689	-0.11(-0.10%)
Oct 11, 2021	104.68	106.54	104.68	104.93	136,235	-0.06(-0.06%)
Oct 08, 2021	104.69	105.46	104.68	104.99	125,243	-0.08(-0.07%)
Oct 07, 2021	104.51	105.52	104.51	105.06	186,559	+1.14(+1.10%)
Oct 06, 2021	102.32	103.94	101.66	103.92	79,376	+0.54(+0.52%)
Oct 05, 2021	102.97	104.03	102.46	103.39	107,718	+0.58(+0.57%)
Oct 04, 2021	103.25	103.89	102.00	102.80	101,688	-0.64(-0.62%)
Oct 01, 2021	102.33	103.86	101.61	103.45	198,550	+1.91(+1.88%)
Sep 30, 2021	103.56	103.56	101.53	101.54	118,292	-1.44(-1.40%)
Sep 29, 2021	103.29	103.99	102.93	102.98	200,064	+0.61(+0.60%)
Sep 28, 2021	103.19	103.99	102.13	102.37	147,807	-1.36(-1.31%)
Sep 27, 2021	102.67	104.50	102.67	103.73	172,094	+1.15(+1.12%)
Sep 24, 2021	101.44	102.88	101.44	102.58	105,009	+0.38(+0.37%)
Sep 23, 2021	100.69	102.69	100.69	102.20	140,944	+1.70(+1.69%)
Sep 22, 2021	98.76	100.97	98.76	100.50	252,788	+2.32(+2.37%)
Sep 21, 2021	99.17	99.38	97.83	98.17	262,556	-0.81(-0.82%)
Sep 20, 2021	97.79	99.14	97.54	98.98	329,073	-0.59(-0.60%)
Sep 17, 2021	99.70	100.02	98.93	99.57	181,855	-0.13(-0.13%)
Sep 16, 2021	100.64	101.24	99.67	99.70	1,574,217	-1.06(-1.05%)
Sep 15, 2021	99.45	100.84	99.29	100.76	124,753	+1.15(+1.15%)
Sep 14, 2021	100.87	100.98	99.29	99.61	343,570	-1.09(-1.08%)
Sep 13, 2021	100.37	101.30	99.76	100.70	144,576	+0.79(+0.79%)
Sep 10, 2021	101.56	101.59	99.87	99.91	132,781	-1.05(-1.04%)
Sep 09, 2021	100.46	101.80	100.36	100.96	169,211	+0.43(+0.43%)
Sep 08, 2021	100.59	101.34	100.07	100.54	161,739	-0.41(-0.41%)
Sep 07, 2021	102.05	102.05	100.61	100.94	296,027	-1.27(-1.25%)
Sep 03, 2021	102.87	103.09	101.94	102.22	162,136	-1.02(-0.99%)
Sep 02, 2021	102.71	103.88	102.71	103.24	173,294	+0.69(+0.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.